Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 63.20 | 64.06 | 62.70 | 63.54 | 135,588 | +0.43(+0.67%) |
Sep 27, 2019 | 63.28 | 63.28 | 61.86 | 63.12 | 156,420 | +0.05(+0.09%) |
Sep 26, 2019 | 63.20 | 63.69 | 62.38 | 63.06 | 115,381 | -0.32(-0.50%) |
Sep 25, 2019 | 63.15 | 63.78 | 62.53 | 63.38 | 145,854 | +0.24(+0.39%) |
Sep 24, 2019 | 62.78 | 63.97 | 62.77 | 63.13 | 180,281 | +0.24(+0.37%) |
Sep 23, 2019 | 61.31 | 63.44 | 61.31 | 62.90 | 117,007 | +1.28(+2.07%) |
Sep 20, 2019 | 61.51 | 61.92 | 60.42 | 61.62 | 260,994 | +0.19(+0.31%) |
Sep 19, 2019 | 61.60 | 62.64 | 61.43 | 61.43 | 106,017 | -0.32(-0.51%) |
Sep 18, 2019 | 61.96 | 62.38 | 60.83 | 61.75 | 136,596 | -0.36(-0.58%) |
Sep 17, 2019 | 61.85 | 62.23 | 60.72 | 62.11 | 177,272 | +0.24(+0.39%) |
Sep 16, 2019 | 61.55 | 62.32 | 61.38 | 61.87 | 107,056 | +0.10(+0.16%) |
Sep 13, 2019 | 62.07 | 62.37 | 61.31 | 61.77 | 90,646 | +0.02(+0.03%) |
Sep 12, 2019 | 61.59 | 62.07 | 61.30 | 61.75 | 106,179 | +0.08(+0.13%) |
Sep 11, 2019 | 60.69 | 61.84 | 60.46 | 61.67 | 95,753 | +1.34(+2.22%) |
Sep 10, 2019 | 60.88 | 60.88 | 60.04 | 60.33 | 69,005 | -0.33(-0.55%) |
Sep 09, 2019 | 59.54 | 60.95 | 59.25 | 60.66 | 105,298 | +1.39(+2.35%) |
Sep 06, 2019 | 59.62 | 59.71 | 58.78 | 59.27 | 113,639 | -0.40(-0.67%) |
Sep 05, 2019 | 60.17 | 61.06 | 58.94 | 59.67 | 131,700 | -0.14(-0.24%) |
Sep 04, 2019 | 59.42 | 60.03 | 59.15 | 59.81 | 62,610 | +0.80(+1.35%) |
Sep 03, 2019 | 58.94 | 59.42 | 58.68 | 59.02 | 148,913 | -0.43(-0.73%) |
Aug 30, 2019 | 59.65 | 59.66 | 59.18 | 59.45 | 66,326 | +0.02(+0.03%) |
Aug 29, 2019 | 59.01 | 59.62 | 58.94 | 59.43 | 91,050 | +0.80(+1.36%) |
Aug 28, 2019 | 58.37 | 58.96 | 58.16 | 58.64 | 83,343 | +0.09(+0.15%) |
Aug 27, 2019 | 59.92 | 60.02 | 58.52 | 58.55 | 78,455 | -1.28(-2.14%) |
Aug 26, 2019 | 59.26 | 59.87 | 59.06 | 59.83 | 58,835 | +0.80(+1.36%) |
Aug 23, 2019 | 60.22 | 60.67 | 58.84 | 59.02 | 102,853 | -1.44(-2.38%) |
Aug 22, 2019 | 60.81 | 60.81 | 60.31 | 60.46 | 59,738 | -0.13(-0.21%) |
Aug 21, 2019 | 61.26 | 61.37 | 60.41 | 60.59 | 92,279 | -0.24(-0.40%) |
Aug 20, 2019 | 60.18 | 61.35 | 59.76 | 60.83 | 136,985 | +0.56(+0.93%) |
Aug 19, 2019 | 60.87 | 61.22 | 60.28 | 60.28 | 156,577 | -0.13(-0.21%) |
Aug 16, 2019 | 60.33 | 60.64 | 59.87 | 60.40 | 123,179 | +0.12(+0.19%) |
Aug 15, 2019 | 60.24 | 60.75 | 60.10 | 60.28 | 58,308 | -0.11(-0.18%) |
Aug 14, 2019 | 61.14 | 61.43 | 60.24 | 60.39 | 133,047 | -1.48(-2.39%) |
Aug 13, 2019 | 61.36 | 62.35 | 60.77 | 61.87 | 155,871 | +0.36(+0.59%) |
Aug 12, 2019 | 60.91 | 61.70 | 60.90 | 61.51 | 131,712 | +0.40(+0.65%) |
Aug 09, 2019 | 60.75 | 61.60 | 60.22 | 61.11 | 233,475 | +0.20(+0.33%) |
Aug 08, 2019 | 59.58 | 61.12 | 59.54 | 60.91 | 166,121 | +1.44(+2.42%) |
Aug 07, 2019 | 58.93 | 60.00 | 58.60 | 59.47 | 118,809 | -0.05(-0.08%) |
Aug 06, 2019 | 59.86 | 60.77 | 57.66 | 59.52 | 165,177 | +0.41(+0.70%) |
Aug 05, 2019 | 60.01 | 60.11 | 58.65 | 59.11 | 206,734 | -1.77(-2.91%) |
Aug 02, 2019 | 61.65 | 61.65 | 60.71 | 60.88 | 131,843 | -1.03(-1.66%) |
Aug 01, 2019 | 61.34 | 62.57 | 61.26 | 61.91 | 229,563 | +0.29(+0.47%) |
Jul 31, 2019 | 61.87 | 62.99 | 61.12 | 61.62 | 227,563 | -0.23(-0.36%) |
Jul 30, 2019 | 61.05 | 62.36 | 60.92 | 61.84 | 217,482 | +0.29(+0.47%) |
Jul 29, 2019 | 61.91 | 62.68 | 61.06 | 61.55 | 168,610 | -0.36(-0.58%) |
Jul 26, 2019 | 63.13 | 63.13 | 59.01 | 61.91 | 356,655 | -2.12(-3.32%) |
Jul 25, 2019 | 64.19 | 64.35 | 63.94 | 64.04 | 85,750 | -0.34(-0.53%) |
Jul 24, 2019 | 63.55 | 64.60 | 63.50 | 64.38 | 163,955 | +0.68(+1.07%) |
Jul 23, 2019 | 63.30 | 63.70 | 62.84 | 63.70 | 66,764 | +0.41(+0.64%) |
Jul 22, 2019 | 64.03 | 64.16 | 63.24 | 63.29 | 111,851 | -0.87(-1.36%) |
Jul 19, 2019 | 64.70 | 65.35 | 64.15 | 64.17 | 102,964 | -0.67(-1.03%) |
Jul 18, 2019 | 64.44 | 64.97 | 63.72 | 64.83 | 187,178 | +0.30(+0.46%) |
Jul 17, 2019 | 65.63 | 65.79 | 63.85 | 64.53 | 148,560 | -1.13(-1.71%) |
Jul 16, 2019 | 66.81 | 67.07 | 65.52 | 65.66 | 99,236 | -1.43(-2.13%) |
Jul 15, 2019 | 66.99 | 67.12 | 66.40 | 67.09 | 63,470 | +0.08(+0.12%) |
Jul 12, 2019 | 67.18 | 67.26 | 66.69 | 67.01 | 82,193 | +0.11(+0.16%) |
Jul 11, 2019 | 67.19 | 67.35 | 66.64 | 66.90 | 114,075 | -0.38(-0.56%) |
Jul 10, 2019 | 67.87 | 68.35 | 67.23 | 67.28 | 156,645 | -0.30(-0.44%) |
Jul 09, 2019 | 66.69 | 67.61 | 66.60 | 67.58 | 98,094 | +0.78(+1.17%) |
Jul 08, 2019 | 67.67 | 67.67 | 66.57 | 66.79 | 85,751 | -0.32(-0.48%) |
Jul 05, 2019 | 66.62 | 67.12 | 66.01 | 67.12 | 72,419 | +0.31(+0.46%) |
Jul 03, 2019 | 66.49 | 66.87 | 66.26 | 66.81 | 52,315 | +0.32(+0.49%) |
Jul 02, 2019 | 67.22 | 67.32 | 66.21 | 66.49 | 122,341 | -0.66(-0.98%) |
Jul 01, 2019 | 67.48 | 67.68 | 66.23 | 67.15 | 107,317 | +0.48(+0.72%) |
Jun 28, 2019 | 66.45 | 67.10 | 66.17 | 66.67 | 261,465 | +0.32(+0.49%) |
Jun 27, 2019 | 65.97 | 66.71 | 64.60 | 66.34 | 161,210 | +0.64(+0.97%) |
Jun 26, 2019 | 68.17 | 68.85 | 65.57 | 65.70 | 177,317 | -2.26(-3.32%) |
Jun 25, 2019 | 66.49 | 68.43 | 66.22 | 67.96 | 318,589 | +1.48(+2.22%) |
Jun 24, 2019 | 67.04 | 67.60 | 66.43 | 66.49 | 129,944 | -0.50(-0.74%) |
Jun 21, 2019 | 67.71 | 68.29 | 66.97 | 66.98 | 245,693 | -0.86(-1.27%) |
Jun 20, 2019 | 68.37 | 68.37 | 67.35 | 67.85 | 108,892 | -0.16(-0.24%) |
Jun 19, 2019 | 67.87 | 68.41 | 67.61 | 68.01 | 116,894 | +0.28(+0.41%) |
Jun 18, 2019 | 68.07 | 68.65 | 67.64 | 67.73 | 135,847 | -0.11(-0.16%) |
Jun 17, 2019 | 67.81 | 68.02 | 67.20 | 67.84 | 171,456 | +0.08(+0.12%) |
Jun 14, 2019 | 67.09 | 68.49 | 66.93 | 67.76 | 164,387 | +0.52(+0.78%) |
Jun 13, 2019 | 66.05 | 67.31 | 65.97 | 67.24 | 177,212 | +1.42(+2.16%) |
Jun 12, 2019 | 65.24 | 65.87 | 65.00 | 65.81 | 77,582 | +0.49(+0.74%) |
Jun 11, 2019 | 65.71 | 66.03 | 65.02 | 65.33 | 177,984 | -0.32(-0.48%) |
Jun 10, 2019 | 66.29 | 66.42 | 65.19 | 65.64 | 134,392 | -0.41(-0.63%) |
Jun 07, 2019 | 65.40 | 66.37 | 65.40 | 66.06 | 160,500 | +0.81(+1.24%) |
Jun 06, 2019 | 63.95 | 65.43 | 63.95 | 65.25 | 157,832 | +1.31(+2.06%) |
Jun 05, 2019 | 63.93 | 64.09 | 63.47 | 63.93 | 200,048 | +0.08(+0.13%) |
Jun 04, 2019 | 63.14 | 63.88 | 62.57 | 63.85 | 283,916 | +0.96(+1.53%) |
Jun 03, 2019 | 63.29 | 63.58 | 62.57 | 62.89 | 262,481 | -0.30(-0.47%) |
May 31, 2019 | 61.87 | 63.37 | 61.24 | 63.19 | 204,708 | +0.92(+1.48%) |
May 30, 2019 | 62.94 | 63.12 | 62.06 | 62.26 | 105,364 | -0.60(-0.96%) |
May 29, 2019 | 63.07 | 63.44 | 62.54 | 62.86 | 208,822 | -0.64(-1.00%) |
May 28, 2019 | 64.16 | 64.63 | 63.36 | 63.50 | 179,029 | -0.86(-1.34%) |
May 24, 2019 | 63.99 | 64.41 | 63.85 | 64.36 | 188,755 | +0.57(+0.90%) |
May 23, 2019 | 64.36 | 64.41 | 63.26 | 63.79 | 221,546 | -1.11(-1.71%) |
May 22, 2019 | 64.71 | 65.58 | 64.52 | 64.90 | 181,918 | -0.13(-0.21%) |
May 21, 2019 | 66.54 | 67.68 | 64.18 | 65.03 | 227,176 | -1.96(-2.93%) |
May 20, 2019 | 66.30 | 67.38 | 65.75 | 67.00 | 103,116 | +0.69(+1.04%) |
May 17, 2019 | 66.36 | 67.05 | 66.27 | 66.31 | 89,692 | -0.48(-0.71%) |
May 16, 2019 | 66.32 | 67.20 | 66.32 | 66.78 | 94,247 | +0.65(+0.99%) |
May 15, 2019 | 65.62 | 66.18 | 65.62 | 66.13 | 113,077 | +0.18(+0.27%) |
May 14, 2019 | 66.45 | 66.67 | 65.72 | 65.95 | 184,267 | -0.36(-0.54%) |
May 13, 2019 | 67.31 | 67.31 | 66.07 | 66.31 | 155,815 | -1.31(-1.94%) |
May 10, 2019 | 67.29 | 67.79 | 66.93 | 67.62 | 212,182 | +0.28(+0.41%) |
May 09, 2019 | 67.57 | 67.70 | 67.13 | 67.34 | 183,497 | -0.37(-0.54%) |
May 08, 2019 | 68.09 | 68.22 | 67.57 | 67.70 | 200,130 | -0.28(-0.41%) |
May 07, 2019 | 68.70 | 69.46 | 67.60 | 67.98 | 112,188 | -0.91(-1.33%) |
May 06, 2019 | 68.41 | 69.03 | 68.35 | 68.90 | 282,752 | +0.15(+0.22%) |
May 03, 2019 | 68.95 | 69.20 | 68.66 | 68.74 | 138,331 | -0.27(-0.39%) |
May 02, 2019 | 69.27 | 69.70 | 68.52 | 69.01 | 57,163 | -0.22(-0.32%) |
May 01, 2019 | 70.43 | 70.43 | 69.24 | 69.24 | 128,717 | -0.74(-1.06%) |
Apr 30, 2019 | 66.34 | 70.19 | 65.45 | 69.98 | 253,960 | +3.10(+4.64%) |
Apr 29, 2019 | 67.17 | 67.78 | 66.49 | 66.88 | 230,177 | -0.30(-0.45%) |
Apr 26, 2019 | 67.99 | 68.08 | 67.08 | 67.18 | 102,410 | +0.74(+1.12%) |
Apr 25, 2019 | 66.20 | 66.64 | 65.88 | 66.44 | 52,946 | -0.28(-0.42%) |
Apr 24, 2019 | 66.15 | 67.07 | 66.15 | 66.72 | 54,408 | +0.44(+0.66%) |
Apr 23, 2019 | 65.75 | 66.60 | 65.61 | 66.28 | 65,891 | +0.48(+0.74%) |
Apr 22, 2019 | 65.96 | 65.96 | 65.28 | 65.80 | 98,259 | -0.17(-0.26%) |
Apr 18, 2019 | 65.82 | 66.49 | 65.79 | 65.97 | 88,911 | +0.16(+0.25%) |
Apr 17, 2019 | 66.15 | 66.66 | 65.60 | 65.80 | 85,820 | -0.42(-0.64%) |
Apr 16, 2019 | 65.71 | 66.32 | 65.71 | 66.23 | 60,598 | +0.81(+1.23%) |
Apr 15, 2019 | 65.32 | 65.56 | 65.02 | 65.42 | 57,672 | +0.25(+0.39%) |
Apr 12, 2019 | 65.53 | 65.63 | 65.07 | 65.17 | 55,109 | +0.11(+0.17%) |
Apr 11, 2019 | 64.32 | 65.14 | 64.32 | 65.06 | 93,208 | +0.86(+1.34%) |
Apr 10, 2019 | 63.42 | 64.24 | 63.42 | 64.20 | 94,269 | +1.02(+1.62%) |
Apr 09, 2019 | 62.69 | 63.28 | 62.59 | 63.18 | 151,143 | +0.33(+0.53%) |
Apr 08, 2019 | 62.46 | 62.87 | 62.06 | 62.85 | 80,444 | +0.18(+0.29%) |
Apr 05, 2019 | 61.84 | 62.69 | 61.43 | 62.67 | 103,971 | +0.94(+1.52%) |
Apr 04, 2019 | 62.08 | 62.10 | 61.52 | 61.73 | 138,967 | -0.35(-0.56%) |
Apr 03, 2019 | 63.17 | 63.17 | 61.76 | 62.08 | 216,894 | -1.06(-1.68%) |
Apr 02, 2019 | 63.87 | 63.87 | 62.99 | 63.13 | 94,365 | -0.76(-1.19%) |
Apr 01, 2019 | 63.84 | 64.05 | 63.15 | 63.90 | 184,444 | +0.56(+0.88%) |
Mar 29, 2019 | 63.59 | 63.75 | 62.81 | 63.34 | 171,910 | -0.30(-0.46%) |
Mar 28, 2019 | 64.58 | 64.76 | 63.14 | 63.64 | 105,122 | -0.68(-1.06%) |
Mar 27, 2019 | 63.76 | 64.56 | 63.47 | 64.32 | 87,648 | +0.56(+0.87%) |
Mar 26, 2019 | 63.43 | 63.78 | 63.10 | 63.76 | 55,742 | +0.62(+0.98%) |
Mar 25, 2019 | 62.75 | 63.46 | 62.61 | 63.14 | 72,525 | +0.39(+0.63%) |
Mar 22, 2019 | 63.23 | 63.94 | 62.69 | 62.75 | 211,290 | -0.85(-1.34%) |
Mar 21, 2019 | 63.18 | 64.22 | 63.18 | 63.60 | 94,289 | +0.42(+0.67%) |
Mar 20, 2019 | 62.65 | 64.08 | 62.34 | 63.18 | 135,743 | +0.58(+0.93%) |
Mar 19, 2019 | 62.09 | 62.72 | 61.78 | 62.60 | 189,931 | +1.55(+2.54%) |
Mar 18, 2019 | 61.20 | 61.70 | 60.68 | 61.04 | 68,956 | -0.15(-0.25%) |
Mar 15, 2019 | 60.82 | 61.76 | 60.49 | 61.20 | 302,767 | +0.46(+0.75%) |
Mar 14, 2019 | 60.80 | 61.04 | 60.61 | 60.74 | 63,398 | -0.18(-0.29%) |
Mar 13, 2019 | 61.73 | 61.90 | 60.74 | 60.92 | 183,816 | -0.70(-1.13%) |
Mar 12, 2019 | 61.82 | 62.10 | 61.41 | 61.62 | 64,441 | -0.16(-0.26%) |
Mar 11, 2019 | 62.10 | 62.44 | 61.61 | 61.78 | 163,395 | -0.13(-0.22%) |
Mar 08, 2019 | 60.36 | 62.26 | 59.77 | 61.91 | 162,539 | +1.19(+1.96%) |
Mar 07, 2019 | 61.27 | 61.47 | 60.38 | 60.72 | 100,722 | -0.56(-0.91%) |
Mar 06, 2019 | 63.20 | 63.38 | 61.26 | 61.28 | 130,591 | -2.03(-3.20%) |
Mar 05, 2019 | 63.39 | 63.79 | 63.11 | 63.30 | 67,749 | +0.05(+0.09%) |
Mar 04, 2019 | 63.30 | 63.76 | 63.03 | 63.25 | 98,998 | -0.08(-0.13%) |
Mar 01, 2019 | 62.66 | 63.46 | 62.43 | 63.33 | 82,664 | +1.02(+1.64%) |
Feb 28, 2019 | 62.08 | 63.15 | 62.08 | 62.31 | 131,634 | +0.24(+0.39%) |
Feb 27, 2019 | 61.98 | 62.16 | 61.86 | 62.07 | 106,577 | +0.12(+0.19%) |
Feb 26, 2019 | 62.72 | 62.72 | 61.86 | 61.95 | 108,422 | -0.85(-1.35%) |
Feb 25, 2019 | 62.40 | 63.27 | 62.40 | 62.80 | 178,984 | +0.39(+0.63%) |
Feb 22, 2019 | 62.24 | 62.58 | 62.10 | 62.41 | 139,847 | +0.20(+0.32%) |
Feb 21, 2019 | 62.02 | 62.29 | 61.45 | 62.21 | 130,297 | +0.55(+0.90%) |
Feb 20, 2019 | 61.66 | 61.93 | 61.00 | 61.66 | 118,622 | +0.08(+0.13%) |
Feb 19, 2019 | 60.78 | 61.70 | 60.78 | 61.58 | 91,044 | +0.49(+0.80%) |
Feb 15, 2019 | 60.42 | 61.33 | 60.39 | 61.08 | 161,586 | +1.02(+1.69%) |
Feb 14, 2019 | 60.08 | 60.82 | 59.96 | 60.07 | 101,168 | -0.06(-0.10%) |
Feb 13, 2019 | 61.31 | 61.31 | 59.85 | 60.13 | 175,808 | -1.37(-2.22%) |
Feb 12, 2019 | 60.41 | 62.19 | 60.41 | 61.50 | 208,143 | +1.17(+1.94%) |
Feb 11, 2019 | 59.73 | 60.50 | 59.67 | 60.33 | 148,267 | +0.31(+0.52%) |
Feb 08, 2019 | 59.51 | 60.31 | 59.45 | 60.01 | 114,522 | +0.40(+0.67%) |
Feb 07, 2019 | 59.42 | 59.98 | 59.30 | 59.61 | 149,711 | -0.16(-0.27%) |
Feb 06, 2019 | 60.11 | 60.11 | 59.59 | 59.77 | 74,361 | -0.48(-0.80%) |
Feb 05, 2019 | 59.87 | 60.41 | 59.84 | 60.25 | 67,346 | +0.40(+0.67%) |
Feb 04, 2019 | 58.83 | 59.88 | 58.67 | 59.85 | 284,739 | +0.95(+1.61%) |
Feb 01, 2019 | 59.68 | 60.21 | 58.75 | 58.91 | 163,939 | -0.65(-1.09%) |
Jan 31, 2019 | 58.66 | 59.73 | 58.44 | 59.56 | 312,396 | +0.70(+1.20%) |
Jan 30, 2019 | 57.57 | 58.87 | 57.17 | 58.85 | 134,457 | +1.53(+2.68%) |
Jan 29, 2019 | 57.05 | 57.60 | 56.94 | 57.32 | 126,151 | +0.21(+0.38%) |
Jan 28, 2019 | 56.75 | 57.15 | 56.49 | 57.10 | 145,685 | +0.00(+0.00%) |
Jan 25, 2019 | 56.70 | 57.24 | 56.60 | 57.10 | 262,550 | +0.44(+0.77%) |
Jan 24, 2019 | 57.42 | 57.52 | 56.37 | 56.67 | 105,221 | -0.71(-1.24%) |
Jan 23, 2019 | 57.32 | 57.65 | 56.93 | 57.38 | 134,763 | -0.01(-0.02%) |
Jan 22, 2019 | 57.85 | 58.31 | 57.00 | 57.39 | 181,298 | -0.70(-1.20%) |
Jan 18, 2019 | 58.45 | 59.10 | 57.91 | 58.09 | 183,101 | -0.79(-1.33%) |
Jan 17, 2019 | 59.11 | 59.55 | 58.41 | 58.87 | 146,598 | -0.38(-0.65%) |
Jan 16, 2019 | 59.13 | 59.26 | 58.86 | 59.26 | 128,929 | +0.04(+0.08%) |
Jan 15, 2019 | 59.01 | 59.40 | 58.49 | 59.21 | 110,239 | -0.21(-0.35%) |
Jan 14, 2019 | 59.74 | 60.34 | 59.10 | 59.42 | 163,278 | -0.42(-0.70%) |
Jan 11, 2019 | 60.27 | 60.45 | 59.74 | 59.84 | 167,189 | -0.64(-1.06%) |
Jan 10, 2019 | 60.41 | 61.03 | 60.40 | 60.48 | 133,161 | -0.01(-0.01%) |
Jan 09, 2019 | 60.22 | 60.78 | 59.82 | 60.49 | 317,271 | +0.46(+0.77%) |
Jan 08, 2019 | 60.83 | 60.83 | 59.56 | 60.02 | 184,505 | -0.34(-0.56%) |
Jan 07, 2019 | 61.48 | 62.15 | 60.12 | 60.36 | 187,266 | -1.36(-2.20%) |
Jan 04, 2019 | 60.58 | 61.87 | 59.93 | 61.72 | 127,521 | +1.90(+3.18%) |
Jan 03, 2019 | 59.95 | 60.63 | 59.42 | 59.82 | 157,750 | -0.33(-0.55%) |
Jan 02, 2019 | 59.46 | 60.15 | 59.24 | 60.15 | 160,507 | +0.13(+0.22%) |
Dec 31, 2018 | 59.51 | 60.01 | 59.17 | 60.01 | 227,812 | +0.61(+1.02%) |
Dec 28, 2018 | 59.02 | 60.22 | 58.72 | 59.41 | 171,447 | +0.36(+0.60%) |
Dec 27, 2018 | 57.37 | 59.13 | 57.05 | 59.05 | 143,436 | +1.01(+1.74%) |
Dec 26, 2018 | 57.35 | 58.04 | 56.26 | 58.04 | 269,171 | +0.77(+1.34%) |
Dec 24, 2018 | 58.84 | 59.16 | 57.19 | 57.27 | 46,952 | -1.78(-3.01%) |
Dec 21, 2018 | 59.43 | 59.88 | 57.81 | 59.05 | 713,916 | -0.12(-0.20%) |
Dec 20, 2018 | 59.18 | 59.58 | 57.61 | 59.17 | 318,599 | -0.04(-0.08%) |
Dec 19, 2018 | 59.58 | 60.15 | 58.46 | 59.21 | 335,354 | -0.26(-0.44%) |
Dec 18, 2018 | 59.72 | 60.09 | 59.11 | 59.47 | 262,422 | +0.22(+0.38%) |
Dec 17, 2018 | 59.77 | 60.76 | 58.98 | 59.25 | 169,631 | -0.62(-1.04%) |
Dec 14, 2018 | 59.60 | 60.15 | 59.33 | 59.87 | 165,956 | +0.08(+0.13%) |
Dec 13, 2018 | 61.25 | 61.25 | 59.45 | 59.79 | 132,255 | -1.30(-2.13%) |
Dec 12, 2018 | 62.02 | 62.18 | 61.00 | 61.09 | 131,456 | -0.49(-0.80%) |
Dec 11, 2018 | 62.47 | 62.47 | 61.17 | 61.58 | 103,952 | -0.44(-0.71%) |
Dec 10, 2018 | 61.99 | 62.25 | 61.18 | 62.02 | 109,836 | +0.12(+0.19%) |
Dec 07, 2018 | 61.58 | 62.25 | 61.34 | 61.91 | 119,341 | +0.28(+0.45%) |
Dec 06, 2018 | 60.95 | 61.69 | 60.50 | 61.63 | 191,419 | +0.29(+0.48%) |
Dec 04, 2018 | 61.74 | 61.83 | 61.01 | 61.33 | 192,850 | -0.68(-1.09%) |
Dec 03, 2018 | 62.16 | 62.16 | 61.10 | 62.01 | 123,947 | +0.15(+0.25%) |
Nov 30, 2018 | 61.30 | 62.13 | 61.17 | 61.86 | 179,515 | +0.46(+0.74%) |
Nov 29, 2018 | 60.92 | 61.70 | 60.69 | 61.41 | 93,530 | -0.04(-0.07%) |
Nov 28, 2018 | 59.48 | 61.76 | 59.14 | 61.45 | 157,257 | +2.20(+3.72%) |
Nov 27, 2018 | 59.26 | 59.84 | 59.02 | 59.25 | 153,607 | -0.31(-0.52%) |
Nov 26, 2018 | 60.18 | 60.41 | 59.33 | 59.56 | 264,889 | -0.20(-0.33%) |
Nov 23, 2018 | 59.15 | 60.53 | 59.15 | 59.75 | 52,198 | +0.20(+0.33%) |
Nov 21, 2018 | 59.56 | 59.56 | 59.56 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 59.45 | 60.13 | 59.21 | 59.56 | 226,005 | -0.58(-0.96%) |
Nov 19, 2018 | 60.48 | 60.92 | 59.90 | 60.14 | 202,778 | -0.44(-0.73%) |
Nov 16, 2018 | 59.53 | 60.87 | 59.53 | 60.58 | 176,732 | +0.56(+0.93%) |
Nov 15, 2018 | 57.88 | 60.05 | 57.88 | 60.02 | 87,638 | +1.84(+3.16%) |
Nov 14, 2018 | 58.63 | 59.82 | 57.22 | 58.18 | 113,835 | -0.10(-0.17%) |
Nov 13, 2018 | 58.31 | 58.91 | 57.88 | 58.28 | 73,317 | -0.12(-0.21%) |
Nov 12, 2018 | 59.18 | 59.72 | 58.28 | 58.40 | 112,635 | -0.88(-1.48%) |
Nov 09, 2018 | 61.37 | 61.55 | 59.09 | 59.28 | 100,684 | -2.65(-4.28%) |
Nov 08, 2018 | 61.01 | 62.02 | 60.75 | 61.93 | 95,735 | +0.87(+1.43%) |
Nov 07, 2018 | 59.42 | 61.26 | 58.57 | 61.06 | 104,381 | +2.00(+3.39%) |
Nov 06, 2018 | 55.24 | 60.08 | 55.24 | 59.06 | 138,527 | +4.62(+8.49%) |
Nov 05, 2018 | 54.80 | 55.74 | 54.33 | 54.44 | 91,454 | -0.41(-0.75%) |
Nov 02, 2018 | 54.90 | 55.83 | 54.16 | 54.85 | 121,496 | +0.15(+0.28%) |
Nov 01, 2018 | 54.97 | 55.17 | 54.26 | 54.70 | 76,155 | -0.07(-0.13%) |
Oct 31, 2018 | 55.90 | 56.44 | 54.74 | 54.77 | 84,432 | -0.87(-1.57%) |
Oct 30, 2018 | 54.85 | 55.81 | 54.28 | 55.64 | 78,035 | +1.06(+1.94%) |
Oct 29, 2018 | 54.86 | 55.20 | 54.08 | 54.58 | 91,331 | +0.45(+0.84%) |
Oct 26, 2018 | 53.99 | 54.77 | 53.22 | 54.13 | 113,621 | -0.10(-0.18%) |
Oct 25, 2018 | 53.73 | 54.57 | 53.47 | 54.22 | 89,095 | +0.89(+1.67%) |
Oct 24, 2018 | 53.31 | 54.06 | 53.17 | 53.33 | 117,022 | -0.22(-0.42%) |
Oct 23, 2018 | 52.69 | 53.87 | 52.69 | 53.56 | 181,918 | +0.12(+0.22%) |
Oct 22, 2018 | 53.44 | 54.02 | 53.26 | 53.44 | 69,022 | -0.05(-0.10%) |
Oct 19, 2018 | 52.98 | 54.02 | 51.93 | 53.49 | 102,146 | -0.28(-0.51%) |
Oct 18, 2018 | 53.48 | 54.24 | 53.22 | 53.77 | 74,248 | +0.09(+0.17%) |
Oct 17, 2018 | 54.03 | 54.31 | 52.94 | 53.68 | 78,681 | +0.01(+0.02%) |
Oct 16, 2018 | 52.90 | 53.81 | 52.38 | 53.67 | 117,772 | +1.05(+1.99%) |
Oct 15, 2018 | 52.84 | 53.19 | 52.57 | 52.62 | 89,818 | -0.29(-0.55%) |
Oct 12, 2018 | 54.16 | 54.16 | 52.62 | 52.92 | 115,534 | -0.52(-0.96%) |
Oct 11, 2018 | 54.30 | 54.43 | 53.33 | 53.43 | 76,830 | -1.00(-1.83%) |
Oct 10, 2018 | 55.94 | 56.44 | 54.42 | 54.43 | 78,712 | -1.64(-2.92%) |
Oct 09, 2018 | 55.52 | 56.53 | 55.52 | 56.06 | 53,129 | +0.54(+0.98%) |
Oct 08, 2018 | 55.57 | 55.75 | 55.31 | 55.52 | 45,551 | -0.20(-0.35%) |
Oct 05, 2018 | 55.58 | 56.30 | 55.41 | 55.72 | 56,810 | +0.05(+0.10%) |
Oct 04, 2018 | 56.03 | 56.91 | 55.19 | 55.66 | 50,243 | -0.30(-0.54%) |
Oct 03, 2018 | 55.64 | 56.07 | 55.16 | 55.97 | 59,525 | +0.61(+1.11%) |
Oct 02, 2018 | 55.15 | 55.48 | 55.15 | 55.35 | 71,831 | +0.75(+1.37%) |